Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00014500 | 2024-04-26 11:55AM EDT | 14.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LMND240510C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 2.92 | 0.00 | 0.00 | -0.01 | -0.34% | 1 | 0 | 0.00% |
| LMND240510C00015500 | 2024-05-01 11:30AM EDT | 15.50 | 2.12 | 0.00 | 0.00 | -0.48 | -18.46% | 4 | 0 | 0.00% |
| LMND240510C00016000 | 2024-05-01 12:27PM EDT | 16.00 | 1.43 | 0.00 | 0.00 | -0.87 | -37.83% | 11 | 0 | 0.00% |
| LMND240510C00016500 | 2024-05-01 10:58AM EDT | 16.50 | 1.55 | 0.00 | 0.00 | -0.41 | -20.92% | 10 | 0 | 0.00% |
| LMND240510C00017000 | 2024-05-01 2:44PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | -0.50 | -29.41% | 79 | 0 | 0.00% |
| LMND240510C00017500 | 2024-05-01 3:46PM EDT | 17.50 | 0.74 | 0.00 | 0.00 | -0.78 | -51.32% | 86 | 0 | 1.56% |
| LMND240510C00018000 | 2024-05-01 3:37PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | -0.71 | -56.35% | 702 | 0 | 6.25% |
| LMND240510C00018500 | 2024-05-01 3:18PM EDT | 18.50 | 0.53 | 0.00 | 0.00 | -0.57 | -51.82% | 194 | 0 | 12.50% |
| LMND240510C00019000 | 2024-05-01 3:46PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | -0.70 | -77.78% | 109 | 0 | 12.50% |
| LMND240510C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | -0.63 | -82.89% | 65 | 0 | 25.00% |
| LMND240510C00020000 | 2024-05-01 3:46PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | -0.59 | -84.29% | 850 | 0 | 25.00% |
| LMND240510C00020500 | 2024-05-01 12:46PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | -0.58 | -92.06% | 14 | 0 | 25.00% |
| LMND240510C00021000 | 2024-05-01 3:10PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | -0.41 | -82.00% | 9 | 0 | 25.00% |
| LMND240510C00021500 | 2024-04-30 3:13PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMND240510C00022000 | 2024-05-01 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.00 | -0.15 | -41.67% | 4 | 0 | 50.00% |
| LMND240510C00022500 | 2024-05-01 10:33AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 8 | 0 | 50.00% |
| LMND240510C00023000 | 2024-04-30 12:00PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND240510C00025000 | 2024-05-01 10:25AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 10 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00011000 | 2024-04-30 3:23PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LMND240510P00011500 | 2024-04-30 1:30PM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMND240510P00012000 | 2024-05-01 10:33AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 5 | 0 | 50.00% |
| LMND240510P00012500 | 2024-05-01 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 28 | 0 | 50.00% |
| LMND240510P00013000 | 2024-05-01 10:33AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 3 | 0 | 50.00% |
| LMND240510P00013500 | 2024-05-01 1:10PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | -0.22 | -73.33% | 7 | 0 | 50.00% |
| LMND240510P00014000 | 2024-05-01 1:30PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | -0.38 | -88.37% | 19 | 0 | 25.00% |
| LMND240510P00014500 | 2024-05-01 12:47PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | -0.50 | -83.33% | 54 | 0 | 25.00% |
| LMND240510P00015000 | 2024-05-01 3:39PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | -0.70 | -93.33% | 71 | 0 | 25.00% |
| LMND240510P00015500 | 2024-05-01 2:50PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | -0.74 | -88.10% | 40 | 0 | 25.00% |
| LMND240510P00016000 | 2024-05-01 2:57PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | -0.92 | -83.64% | 115 | 0 | 12.50% |
| LMND240510P00016500 | 2024-05-01 3:50PM EDT | 16.50 | 0.35 | 0.00 | 0.00 | -0.95 | -73.08% | 16 | 0 | 12.50% |
| LMND240510P00017000 | 2024-05-01 3:34PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | -1.13 | -71.52% | 301 | 0 | 3.13% |
| LMND240510P00017500 | 2024-05-01 3:29PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | -1.15 | -63.89% | 247 | 0 | 0.00% |
| LMND240510P00018000 | 2024-05-01 12:41PM EDT | 18.00 | 1.37 | 0.00 | 0.00 | -0.69 | -33.50% | 31 | 0 | 0.00% |
| LMND240510P00018500 | 2024-05-01 12:50PM EDT | 18.50 | 1.80 | 0.00 | 0.00 | -0.70 | -28.00% | 78 | 0 | 0.00% |
| LMND240510P00019000 | 2024-05-01 11:03AM EDT | 19.00 | 1.55 | 0.00 | 0.00 | -1.25 | -44.64% | 18 | 0 | 0.00% |
| LMND240510P00021000 | 2024-04-02 11:27AM EDT | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.